Invesco S&P MidCap 400 Pure Growth ETF (RFG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 49.22 | 49.22 | 48.73 | 48.99 | 48.99 | 10,400 |
| 04 Oct 2024 | 49.41 | 49.58 | 49.12 | 49.40 | 49.40 | 11,500 |
| 03 Oct 2024 | 48.77 | 48.99 | 48.61 | 48.92 | 48.92 | 8,900 |
| 02 Oct 2024 | 48.81 | 49.11 | 48.81 | 48.91 | 48.91 | 43,500 |
| 01 Oct 2024 | 49.11 | 49.11 | 48.59 | 48.90 | 48.90 | 19,700 |
| 30 Sept 2024 | 48.98 | 49.23 | 48.92 | 49.17 | 49.17 | 10,500 |
| 27 Sept 2024 | 49.31 | 49.52 | 49.04 | 49.18 | 49.18 | 11,900 |
| 26 Sept 2024 | 49.19 | 49.28 | 48.81 | 48.94 | 48.94 | 17,400 |
| 25 Sept 2024 | 49.34 | 49.34 | 48.62 | 48.69 | 48.69 | 24,800 |
| 24 Sept 2024 | 49.77 | 49.77 | 49.32 | 49.36 | 49.36 | 17,200 |
| 23 Sept 2024 | 49.24 | 49.50 | 49.16 | 49.49 | 49.49 | 12,000 |
| 23 Sept 2024 | 0.035 Dividend | |||||
| 20 Sept 2024 | 49.03 | 49.13 | 48.84 | 49.13 | 49.10 | 11,400 |
| 19 Sept 2024 | 49.29 | 49.40 | 48.99 | 49.22 | 49.18 | 6,700 |
| 18 Sept 2024 | 48.57 | 49.29 | 48.27 | 48.35 | 48.32 | 15,200 |
| 17 Sept 2024 | 48.23 | 48.53 | 48.10 | 48.30 | 48.27 | 19,000 |
| 16 Sept 2024 | 47.64 | 47.95 | 47.57 | 47.92 | 47.89 | 14,200 |
| 13 Sept 2024 | 47.14 | 47.73 | 47.14 | 47.54 | 47.51 | 8,100 |
| 12 Sept 2024 | 46.34 | 46.94 | 46.34 | 46.82 | 46.79 | 36,500 |
| 11 Sept 2024 | 45.71 | 46.37 | 45.06 | 46.34 | 46.31 | 8,200 |
| 10 Sept 2024 | 45.94 | 45.94 | 45.35 | 45.72 | 45.69 | 13,100 |
| 09 Sept 2024 | 45.78 | 46.11 | 45.67 | 45.79 | 45.76 | 27,600 |
| 06 Sept 2024 | 46.52 | 46.52 | 45.59 | 45.59 | 45.56 | 10,200 |
| 05 Sept 2024 | 46.67 | 46.68 | 46.19 | 46.31 | 46.28 | 23,100 |
| 04 Sept 2024 | 46.60 | 46.97 | 46.51 | 46.58 | 46.55 | 39,300 |
| 03 Sept 2024 | 48.21 | 48.21 | 46.75 | 46.89 | 46.86 | 16,900 |
| 30 Aug 2024 | 48.55 | 48.71 | 48.23 | 48.70 | 48.67 | 203,900 |
| 29 Aug 2024 | 48.52 | 48.85 | 48.34 | 48.39 | 48.36 | 19,800 |
| 28 Aug 2024 | 48.43 | 48.45 | 48.06 | 48.26 | 48.23 | 15,200 |
| 27 Aug 2024 | 48.78 | 48.83 | 48.55 | 48.71 | 48.68 | 54,800 |
| 26 Aug 2024 | 49.61 | 49.64 | 49.08 | 49.08 | 49.05 | 21,400 |
| 23 Aug 2024 | 48.64 | 49.40 | 48.64 | 49.37 | 49.33 | 13,100 |
| 22 Aug 2024 | 48.63 | 48.81 | 48.19 | 48.27 | 48.24 | 16,600 |
| 21 Aug 2024 | 48.12 | 48.66 | 48.05 | 48.66 | 48.63 | 17,100 |
| 20 Aug 2024 | 48.33 | 48.33 | 47.59 | 47.72 | 47.69 | 36,300 |
| 19 Aug 2024 | 47.82 | 48.32 | 47.82 | 48.28 | 48.25 | 29,700 |
| 16 Aug 2024 | 47.62 | 47.90 | 47.62 | 47.74 | 47.71 | 10,900 |
| 15 Aug 2024 | 47.58 | 47.98 | 47.45 | 47.87 | 47.84 | 32,400 |
| 14 Aug 2024 | 47.07 | 47.07 | 46.64 | 46.86 | 46.83 | 41,400 |
| 13 Aug 2024 | 46.48 | 46.92 | 46.42 | 46.87 | 46.84 | 13,500 |
| 12 Aug 2024 | 46.53 | 46.63 | 46.20 | 46.23 | 46.20 | 11,400 |
| 09 Aug 2024 | 46.30 | 46.77 | 46.30 | 46.53 | 46.50 | 6,400 |
| 08 Aug 2024 | 45.91 | 46.68 | 45.91 | 46.66 | 46.63 | 23,200 |
| 07 Aug 2024 | 46.74 | 46.74 | 45.38 | 45.41 | 45.38 | 25,100 |
| 06 Aug 2024 | 45.71 | 46.45 | 45.55 | 46.04 | 46.01 | 21,600 |
| 05 Aug 2024 | 44.16 | 45.87 | 44.01 | 45.53 | 45.50 | 42,800 |
| 02 Aug 2024 | 46.95 | 46.95 | 46.13 | 46.62 | 46.59 | 45,400 |
| 01 Aug 2024 | 49.76 | 50.04 | 47.94 | 48.34 | 48.31 | 21,300 |
| 31 July 2024 | 49.84 | 50.45 | 49.55 | 49.77 | 49.73 | 174,900 |
| 30 July 2024 | 49.45 | 49.72 | 49.02 | 49.20 | 49.16 | 65,300 |
| 29 July 2024 | 49.81 | 49.81 | 49.14 | 49.31 | 49.27 | 10,600 |
| 26 July 2024 | 49.38 | 49.70 | 49.30 | 49.57 | 49.53 | 22,500 |
| 25 July 2024 | 48.63 | 49.11 | 48.27 | 48.65 | 48.62 | 18,100 |
| 24 July 2024 | 49.61 | 49.85 | 48.50 | 48.50 | 48.47 | 36,900 |
| 23 July 2024 | 49.80 | 50.17 | 49.68 | 50.01 | 49.97 | 50,500 |
| 22 July 2024 | 49.71 | 50.01 | 49.19 | 50.01 | 49.97 | 8,100 |
| 19 July 2024 | 49.54 | 49.68 | 49.30 | 49.37 | 49.33 | 7,900 |
| 18 July 2024 | 50.19 | 50.60 | 49.39 | 49.63 | 49.59 | 15,700 |
| 17 July 2024 | 51.20 | 51.40 | 50.05 | 50.05 | 50.01 | 17,900 |
| 16 July 2024 | 50.97 | 51.61 | 50.92 | 51.61 | 51.57 | 22,800 |
| 15 July 2024 | 50.38 | 50.92 | 50.38 | 50.58 | 50.54 | 20,600 |
| 12 July 2024 | 50.32 | 50.72 | 50.17 | 50.40 | 50.36 | 30,400 |
| 11 July 2024 | 49.24 | 50.01 | 49.23 | 49.95 | 49.91 | 48,700 |
| 10 July 2024 | 48.28 | 48.70 | 48.25 | 48.66 | 48.63 | 44,900 |
| 09 July 2024 | 48.29 | 48.36 | 47.93 | 47.93 | 47.90 | 25,800 |
| 08 July 2024 | 48.35 | 48.63 | 48.32 | 48.37 | 48.34 | 71,400 |
| 05 July 2024 | 48.52 | 48.52 | 48.06 | 48.17 | 48.14 | 126,900 |
| 03 July 2024 | 48.34 | 48.73 | 48.34 | 48.60 | 48.57 | 10,800 |
| 02 July 2024 | 48.15 | 48.32 | 48.10 | 48.28 | 48.25 | 26,500 |
| 01 July 2024 | 48.83 | 49.03 | 48.15 | 48.17 | 48.14 | 27,200 |
| 28 June 2024 | 49.02 | 49.20 | 48.55 | 48.75 | 48.72 | 28,400 |
| 27 June 2024 | 48.43 | 48.86 | 48.43 | 48.86 | 48.83 | 15,700 |
| 26 June 2024 | 48.46 | 48.60 | 48.24 | 48.43 | 48.40 | 17,100 |
| 25 June 2024 | 48.84 | 48.84 | 48.38 | 48.63 | 48.60 | 12,000 |
| 24 June 2024 | 48.62 | 49.24 | 48.62 | 49.02 | 48.99 | 6,500 |
| 24 June 2024 | 0.051 Dividend | |||||
| 21 June 2024 | 48.71 | 48.72 | 48.28 | 48.72 | 48.63 | 11,400 |
| 20 June 2024 | 49.12 | 49.34 | 48.60 | 48.72 | 48.63 | 51,700 |
| 18 June 2024 | 48.89 | 49.24 | 48.74 | 49.20 | 49.11 | 29,100 |
| 17 June 2024 | 48.22 | 48.90 | 48.13 | 48.80 | 48.71 | 17,000 |
| 14 June 2024 | 48.78 | 48.78 | 48.05 | 48.31 | 48.23 | 53,800 |
| 13 June 2024 | 49.43 | 49.43 | 48.85 | 49.14 | 49.05 | 14,800 |
| 12 June 2024 | 49.51 | 49.99 | 49.37 | 49.44 | 49.35 | 12,900 |
| 11 June 2024 | 48.35 | 48.60 | 48.07 | 48.49 | 48.40 | 20,800 |
| 10 June 2024 | 47.90 | 48.61 | 47.82 | 48.60 | 48.51 | 12,200 |
| 07 June 2024 | 48.16 | 48.50 | 48.16 | 48.21 | 48.13 | 40,000 |
| 06 June 2024 | 48.83 | 48.83 | 48.44 | 48.52 | 48.43 | 16,800 |
| 05 June 2024 | 48.25 | 48.92 | 48.18 | 48.85 | 48.76 | 65,700 |
| 04 June 2024 | 48.65 | 48.66 | 47.90 | 47.97 | 47.89 | 9,300 |
| 03 June 2024 | 49.65 | 49.65 | 48.49 | 48.91 | 48.82 | 19,900 |
| 31 May 2024 | 49.27 | 49.48 | 48.59 | 49.45 | 49.36 | 28,000 |
| 30 May 2024 | 48.83 | 49.26 | 48.83 | 49.07 | 48.98 | 20,100 |
| 29 May 2024 | 48.88 | 48.97 | 48.67 | 48.77 | 48.68 | 68,400 |
| 28 May 2024 | 49.79 | 49.80 | 49.32 | 49.45 | 49.36 | 12,800 |
| 24 May 2024 | 49.22 | 49.64 | 49.22 | 49.59 | 49.50 | 38,900 |
| 23 May 2024 | 49.70 | 49.70 | 48.84 | 49.00 | 48.91 | 89,000 |
| 22 May 2024 | 49.81 | 49.81 | 49.10 | 49.33 | 49.24 | 13,700 |
| 21 May 2024 | 49.75 | 49.91 | 49.64 | 49.91 | 49.82 | 15,700 |
| 20 May 2024 | 49.61 | 50.01 | 49.61 | 49.93 | 49.84 | 12,100 |
| 17 May 2024 | 49.75 | 49.75 | 49.46 | 49.60 | 49.51 | 24,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.